SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:143.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621C00143000 | 2024-06-14 3:21PM EDT | 2024-06-21 | 1.38 | 1.48 | 1.55 | -2.02 | -59.41% | 53 | 2,213 | 21.24% |
| XOP240628C00143000 | 2024-06-14 1:00PM EDT | 2024-06-28 | 2.14 | 1.94 | 2.09 | -2.74 | -56.15% | 23 | 2 | 19.86% |
| XOP240719C00143000 | 2024-06-14 11:58AM EDT | 2024-07-19 | 3.52 | 3.40 | 3.55 | -1.39 | -28.31% | 4 | 141 | 20.84% |
| XOP240816C00143000 | 2024-06-13 3:21PM EDT | 2024-08-16 | 6.65 | 5.20 | 5.40 | 0.00 | - | 16 | 26 | 23.35% |
| XOP240920C00143000 | 2024-06-14 10:09AM EDT | 2024-09-20 | 7.20 | 6.70 | 7.00 | -1.21 | -14.39% | 2 | 705 | 24.15% |
| XOP241220C00143000 | 2024-06-04 10:40AM EDT | 2024-12-20 | 12.45 | 10.35 | 10.80 | 0.00 | - | 1 | 2 | 26.68% |
| XOP250117C00143000 | 2024-06-14 1:02PM EDT | 2025-01-17 | 11.41 | 11.15 | 11.35 | -5.89 | -34.05% | 1 | 4 | 26.15% |
| XOP260116C00143000 | 2023-11-21 10:49AM EDT | 2026-01-16 | 24.00 | 20.95 | 24.55 | 0.00 | - | 1 | 4 | 34.58% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621P00143000 | 2024-06-14 3:51PM EDT | 2024-06-21 | 1.58 | 1.64 | 1.74 | +0.79 | +100.00% | 503 | 587 | 20.36% |
| XOP240628P00143000 | 2024-06-14 3:46PM EDT | 2024-06-28 | 2.72 | 2.76 | 2.90 | +1.60 | +142.86% | 12 | 210 | 24.81% |
| XOP240705P00143000 | 2024-06-11 2:55PM EDT | 2024-07-05 | 1.04 | 2.85 | 3.30 | 0.00 | - | 5 | 11 | 23.18% |
| XOP240712P00143000 | 2024-06-11 9:30AM EDT | 2024-07-12 | 2.49 | 2.97 | 3.70 | +0.76 | +43.93% | 7 | 8 | 22.61% |
| XOP240719P00143000 | 2024-06-14 2:48PM EDT | 2024-07-19 | 4.09 | 3.90 | 4.10 | +0.96 | +30.67% | 14 | 718 | 22.50% |
| XOP240802P00143000 | 2024-06-13 11:56AM EDT | 2024-08-02 | 3.86 | 4.25 | 4.80 | 0.00 | - | 71 | 71 | 22.36% |
| XOP240816P00143000 | 2024-06-10 2:53PM EDT | 2024-08-16 | 2.78 | 5.20 | 5.35 | 0.00 | - | 1 | 1 | 22.05% |
| XOP240920P00143000 | 2024-06-14 3:14PM EDT | 2024-09-20 | 6.33 | 6.00 | 6.40 | +1.28 | +25.35% | 1 | 283 | 21.25% |
| XOP241220P00143000 | 2024-06-12 12:29PM EDT | 2024-12-20 | 6.95 | 8.85 | 9.30 | 0.00 | - | 2 | 145 | 22.39% |
| XOP250117P00143000 | 2024-05-31 3:19PM EDT | 2025-01-17 | 6.87 | 9.95 | 10.20 | 0.00 | - | 2 | 155 | 22.95% |
| XOP260116P00143000 | 2023-11-22 11:06AM EDT | 2026-01-16 | 24.00 | 22.40 | 23.25 | 0.00 | - | - | 16 | 32.39% |
© 2024 Yahoo. All rights reserved.